NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.80
+0.0241 (+3.10%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.750 | $1.07 | Wednesday, 1st May 2024 FOSL stock ended at $0.80. This is 3.10% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.12% from a day low at $0.763 to a day high of $0.82. |
| 90 days | $0.750 | $1.25 | |
| 52 weeks | $0.750 | $3.41 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $4.06 | $4.10 | $3.95 | $3.99 | 576 400 |
| Jul 21, 2020 | $3.96 | $4.18 | $3.95 | $4.10 | 933 200 |
| Jul 20, 2020 | $4.10 | $4.13 | $3.86 | $3.90 | 934 500 |
| Jul 17, 2020 | $4.31 | $4.39 | $4.06 | $4.13 | 922 500 |
| Jul 16, 2020 | $4.45 | $4.49 | $4.24 | $4.28 | 991 900 |
| Jul 15, 2020 | $4.03 | $4.62 | $4.03 | $4.52 | 1 833 800 |
| Jul 14, 2020 | $3.91 | $4.00 | $3.80 | $3.94 | 835 600 |
| Jul 13, 2020 | $4.07 | $4.13 | $3.82 | $3.87 | 1 512 600 |
| Jul 10, 2020 | $3.82 | $4.20 | $3.72 | $4.00 | 1 651 600 |
| Jul 09, 2020 | $4.12 | $4.12 | $3.79 | $3.83 | 1 035 400 |
| Jul 08, 2020 | $4.15 | $4.15 | $3.58 | $4.13 | 2 554 900 |
| Jul 07, 2020 | $4.26 | $4.31 | $4.09 | $4.15 | 770 600 |
| Jul 06, 2020 | $4.49 | $4.60 | $4.13 | $4.31 | 1 143 700 |
| Jul 02, 2020 | $4.39 | $4.64 | $4.39 | $4.43 | 877 869 |
| Jul 01, 2020 | $4.67 | $4.81 | $4.18 | $4.34 | 1 185 757 |
| Jun 30, 2020 | $4.43 | $4.68 | $4.31 | $4.65 | 991 744 |
| Jun 29, 2020 | $4.19 | $4.52 | $4.13 | $4.47 | 1 076 930 |
| Jun 26, 2020 | $4.37 | $4.42 | $3.99 | $4.17 | 2 241 028 |
| Jun 25, 2020 | $4.41 | $4.53 | $4.27 | $4.38 | 1 099 208 |
| Jun 24, 2020 | $4.88 | $4.88 | $4.39 | $4.45 | 1 595 769 |
| Jun 23, 2020 | $4.93 | $4.99 | $4.66 | $4.90 | 1 584 242 |
| Jun 22, 2020 | $5.05 | $5.20 | $4.62 | $4.81 | 1 932 644 |
| Jun 19, 2020 | $5.00 | $5.17 | $4.81 | $5.14 | 3 159 806 |
| Jun 18, 2020 | $4.73 | $4.96 | $4.56 | $4.80 | 1 833 653 |
| Jun 17, 2020 | $5.05 | $5.11 | $4.78 | $4.84 | 1 584 702 |
